Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 15.80 | 16.00 | 14.83 | 16.00 | 70,752 | +0.19(+1.20%) |
Mar 30, 2006 | 15.90 | 15.94 | 15.80 | 15.81 | 6,524 | -0.19(-1.19%) |
Mar 29, 2006 | 15.89 | 16.00 | 15.80 | 16.00 | 4,499 | -0.05(-0.31%) |
Mar 28, 2006 | 16.03 | 16.20 | 15.80 | 16.05 | 9,757 | -0.05(-0.31%) |
Mar 27, 2006 | 15.60 | 16.12 | 15.60 | 16.10 | 150,073 | +0.10(+0.63%) |
Mar 24, 2006 | 15.81 | 16.20 | 15.31 | 16.00 | 20,983 | +0.30(+1.91%) |
Mar 23, 2006 | 15.50 | 15.70 | 15.40 | 15.70 | 6,000 | +0.12(+0.77%) |
Mar 22, 2006 | 15.39 | 15.70 | 15.36 | 15.58 | 9,400 | +0.08(+0.52%) |
Mar 21, 2006 | 16.04 | 16.05 | 15.40 | 15.50 | 12,636 | -0.65(-4.02%) |
Mar 20, 2006 | 16.78 | 16.78 | 15.87 | 16.15 | 35,506 | +0.12(+0.75%) |
Mar 17, 2006 | 15.87 | 16.14 | 15.75 | 16.03 | 115,587 | +0.28(+1.78%) |
Mar 16, 2006 | 15.71 | 15.81 | 15.65 | 15.75 | 4,190 | -0.16(-1.01%) |
Mar 15, 2006 | 15.69 | 15.91 | 15.50 | 15.91 | 8,604 | +0.11(+0.70%) |
Mar 14, 2006 | 15.80 | 15.94 | 15.80 | 15.80 | 6,815 | -0.03(-0.19%) |
Mar 13, 2006 | 15.98 | 16.05 | 15.70 | 15.83 | 39,561 | -0.08(-0.50%) |
Mar 10, 2006 | 15.45 | 15.97 | 15.41 | 15.91 | 5,149 | +0.31(+1.99%) |
Mar 09, 2006 | 15.50 | 15.70 | 15.30 | 15.60 | 6,976 | +0.20(+1.30%) |
Mar 08, 2006 | 15.53 | 15.53 | 15.22 | 15.40 | 1,900 | -0.13(-0.84%) |
Mar 07, 2006 | 15.21 | 15.71 | 15.21 | 15.53 | 6,803 | -0.22(-1.40%) |
Mar 06, 2006 | 15.50 | 16.02 | 15.50 | 15.75 | 14,449 | +0.25(+1.61%) |
Mar 03, 2006 | 15.65 | 15.65 | 15.35 | 15.50 | 9,403 | -0.35(-2.21%) |
Mar 02, 2006 | 15.53 | 15.90 | 15.50 | 15.85 | 13,142 | -0.08(-0.50%) |
Mar 01, 2006 | 16.25 | 16.25 | 15.79 | 15.93 | 44,401 | -0.28(-1.73%) |
Feb 28, 2006 | 16.26 | 16.30 | 15.94 | 16.21 | 16,168 | -0.05(-0.31%) |
Feb 27, 2006 | 16.59 | 16.67 | 16.00 | 16.26 | 17,267 | -0.25(-1.51%) |
Feb 24, 2006 | 16.45 | 16.78 | 15.90 | 16.51 | 59,091 | +0.72(+4.56%) |
Feb 23, 2006 | 16.64 | 16.64 | 15.55 | 15.79 | 102,088 | +0.15(+0.93%) |
Feb 22, 2006 | 15.35 | 16.00 | 15.03 | 15.64 | 23,810 | +0.29(+1.92%) |
Feb 21, 2006 | 16.00 | 16.00 | 15.21 | 15.35 | 5,363 | -0.64(-4.00%) |
Feb 17, 2006 | 15.25 | 16.19 | 14.87 | 15.99 | 30,974 | +0.82(+5.41%) |
Feb 16, 2006 | 15.00 | 15.33 | 15.00 | 15.17 | 20,000 | +0.28(+1.88%) |
Feb 15, 2006 | 14.85 | 14.95 | 14.71 | 14.89 | 25,018 | +0.24(+1.64%) |
Feb 14, 2006 | 14.14 | 14.85 | 14.14 | 14.65 | 13,456 | +0.55(+3.90%) |
Feb 13, 2006 | 14.26 | 14.27 | 13.70 | 14.10 | 56,891 | -0.36(-2.49%) |
Feb 10, 2006 | 14.40 | 14.55 | 13.90 | 14.46 | 10,832 | +0.01(+0.07%) |
Feb 09, 2006 | 14.76 | 16.02 | 14.42 | 14.45 | 19,808 | -0.45(-3.02%) |
Feb 08, 2006 | 15.25 | 15.25 | 14.51 | 14.90 | 10,736 | -0.53(-3.43%) |
Feb 07, 2006 | 15.77 | 15.77 | 15.43 | 15.43 | 4,651 | -0.40(-2.53%) |
Feb 06, 2006 | 16.40 | 16.78 | 15.55 | 15.83 | 19,845 | +0.13(+0.83%) |
Feb 03, 2006 | 15.66 | 15.90 | 15.14 | 15.70 | 47,258 | +0.19(+1.23%) |
Feb 02, 2006 | 15.30 | 15.51 | 14.60 | 15.51 | 22,008 | +0.01(+0.06%) |
Feb 01, 2006 | 16.00 | 16.69 | 15.32 | 15.50 | 10,901 | -0.40(-2.52%) |
Jan 31, 2006 | 15.51 | 16.18 | 15.23 | 15.90 | 115,856 | +0.31(+1.99%) |
Jan 30, 2006 | 15.40 | 15.76 | 15.40 | 15.59 | 52,684 | -0.11(-0.70%) |
Jan 27, 2006 | 15.03 | 16.19 | 15.03 | 15.70 | 167,464 | +0.51(+3.36%) |
Jan 26, 2006 | 15.27 | 15.37 | 15.00 | 15.19 | 16,556 | -0.08(-0.52%) |
Jan 25, 2006 | 16.18 | 16.72 | 14.34 | 15.27 | 69,815 | -1.12(-6.83%) |
Jan 24, 2006 | 16.53 | 16.76 | 16.11 | 16.39 | 15,697 | -0.32(-1.89%) |
Jan 23, 2006 | 16.75 | 16.85 | 16.71 | 16.71 | 17,266 | -0.15(-0.92%) |
Jan 20, 2006 | 16.87 | 16.87 | 16.51 | 16.86 | 32,819 | -1.00(-5.60%) |
Jan 19, 2006 | 18.22 | 18.29 | 17.71 | 17.86 | 25,668 | -0.14(-0.78%) |
Jan 18, 2006 | 18.05 | 18.05 | 17.80 | 18.00 | 7,592 | -0.05(-0.28%) |
Jan 17, 2006 | 17.84 | 18.06 | 17.82 | 18.05 | 9,965 | -0.01(-0.06%) |
Jan 13, 2006 | 18.00 | 18.06 | 17.76 | 18.06 | 5,790 | +0.06(+0.33%) |
Jan 12, 2006 | 18.00 | 18.06 | 18.00 | 18.00 | 4,400 | +0.00(+0.00%) |
Jan 11, 2006 | 18.05 | 18.30 | 17.75 | 18.00 | 8,800 | -0.20(-1.10%) |
Jan 10, 2006 | 18.00 | 18.39 | 18.00 | 18.20 | 3,632 | +0.14(+0.78%) |
Jan 09, 2006 | 18.20 | 18.35 | 18.00 | 18.06 | 9,480 | +0.06(+0.33%) |
Jan 06, 2006 | 17.98 | 18.20 | 17.68 | 18.00 | 22,394 | +0.10(+0.56%) |
Jan 05, 2006 | 18.05 | 18.15 | 17.82 | 17.90 | 45,504 | -0.18(-1.00%) |
Jan 04, 2006 | 18.24 | 18.24 | 17.90 | 18.08 | 34,144 | -0.10(-0.55%) |
Jan 03, 2006 | 17.76 | 18.20 | 17.76 | 18.18 | 58,747 | +0.75(+4.30%) |
Dec 30, 2005 | 17.20 | 17.46 | 17.03 | 17.43 | 51,034 | +0.16(+0.93%) |
Dec 29, 2005 | 17.02 | 17.33 | 17.02 | 17.27 | 5,326 | +0.11(+0.64%) |
Dec 28, 2005 | 16.90 | 17.20 | 16.82 | 17.16 | 17,500 | +0.25(+1.48%) |
Dec 27, 2005 | 16.89 | 16.91 | 16.65 | 16.91 | 6,900 | +0.14(+0.83%) |
Dec 23, 2005 | 16.10 | 16.85 | 15.94 | 16.77 | 8,901 | +0.44(+2.69%) |
Dec 22, 2005 | 16.25 | 16.34 | 16.07 | 16.33 | 9,992 | -0.01(-0.06%) |
Dec 21, 2005 | 16.66 | 16.66 | 16.34 | 16.34 | 10,180 | -0.08(-0.49%) |
Dec 20, 2005 | 16.25 | 16.60 | 16.00 | 16.42 | 58,893 | +0.38(+2.37%) |
Dec 19, 2005 | 16.25 | 16.25 | 15.67 | 16.04 | 85,511 | -0.18(-1.11%) |
Dec 16, 2005 | 15.95 | 16.34 | 15.80 | 16.22 | 34,768 | +0.39(+2.46%) |
Dec 15, 2005 | 15.99 | 16.00 | 14.79 | 15.83 | 35,102 | -0.13(-0.81%) |
Dec 14, 2005 | 15.89 | 16.15 | 15.80 | 15.96 | 11,346 | +0.25(+1.59%) |
Dec 13, 2005 | 15.62 | 15.76 | 15.62 | 15.71 | 9,182 | +0.05(+0.32%) |
Dec 12, 2005 | 15.86 | 15.86 | 15.62 | 15.66 | 4,051 | +0.07(+0.45%) |
Dec 09, 2005 | 16.01 | 16.01 | 15.51 | 15.59 | 12,771 | -0.36(-2.26%) |
Dec 08, 2005 | 15.31 | 16.00 | 15.31 | 15.95 | 101,582 | +0.63(+4.11%) |
Dec 07, 2005 | 15.65 | 15.85 | 15.26 | 15.32 | 15,710 | -0.34(-2.17%) |
Dec 06, 2005 | 16.08 | 16.08 | 15.48 | 15.66 | 18,386 | -0.45(-2.79%) |
Dec 05, 2005 | 16.35 | 16.35 | 15.86 | 16.11 | 10,206 | -0.24(-1.47%) |
Dec 02, 2005 | 16.85 | 16.85 | 16.25 | 16.35 | 74,963 | -0.57(-3.37%) |
Dec 01, 2005 | 16.70 | 17.30 | 16.38 | 16.92 | 37,371 | +0.51(+3.11%) |
Nov 30, 2005 | 16.26 | 16.42 | 16.26 | 16.41 | 11,837 | +0.15(+0.92%) |
Nov 29, 2005 | 16.45 | 16.65 | 16.23 | 16.26 | 9,567 | -0.10(-0.61%) |
Nov 28, 2005 | 16.32 | 16.48 | 16.12 | 16.36 | 11,263 | -0.03(-0.18%) |
Nov 25, 2005 | 16.38 | 16.56 | 16.38 | 16.39 | 1,253 | -0.21(-1.27%) |
Nov 23, 2005 | 16.80 | 16.84 | 16.36 | 16.60 | 65,775 | -0.09(-0.54%) |
Nov 22, 2005 | 16.50 | 16.88 | 16.50 | 16.69 | 8,104 | +0.10(+0.60%) |
Nov 21, 2005 | 16.86 | 16.86 | 16.19 | 16.59 | 17,598 | +0.27(+1.65%) |
Nov 18, 2005 | 16.00 | 16.58 | 16.00 | 16.32 | 21,966 | +0.25(+1.56%) |
Nov 17, 2005 | 16.45 | 16.45 | 15.67 | 16.07 | 13,336 | -0.34(-2.07%) |
Nov 16, 2005 | 16.50 | 16.71 | 16.30 | 16.41 | 12,586 | -0.26(-1.56%) |
Nov 15, 2005 | 17.09 | 17.14 | 16.50 | 16.67 | 12,385 | -0.35(-2.06%) |
Nov 14, 2005 | 16.97 | 17.10 | 16.82 | 17.02 | 36,912 | -0.03(-0.18%) |
Nov 11, 2005 | 17.05 | 17.15 | 16.75 | 17.05 | 130,054 | -0.08(-0.47%) |
Nov 10, 2005 | 17.05 | 17.25 | 16.96 | 17.13 | 8,449 | +0.14(+0.82%) |
Nov 09, 2005 | 16.77 | 17.26 | 16.77 | 16.99 | 38,563 | +0.27(+1.61%) |
Nov 08, 2005 | 16.71 | 16.85 | 16.50 | 16.72 | 42,816 | +0.12(+0.72%) |
Nov 07, 2005 | 16.50 | 16.85 | 16.20 | 16.60 | 11,126 | +0.04(+0.24%) |
Nov 04, 2005 | 16.60 | 16.65 | 16.50 | 16.56 | 5,230 | -0.04(-0.24%) |
Nov 03, 2005 | 16.65 | 16.66 | 16.41 | 16.60 | 11,341 | +0.00(+0.00%) |
Nov 02, 2005 | 16.37 | 16.60 | 16.37 | 16.60 | 48,774 | +0.46(+2.85%) |
Nov 01, 2005 | 16.00 | 16.35 | 15.75 | 16.14 | 17,014 | -0.10(-0.62%) |
Oct 31, 2005 | 15.90 | 16.47 | 15.80 | 16.24 | 51,297 | +0.33(+2.07%) |
Oct 28, 2005 | 16.16 | 16.16 | 15.91 | 15.91 | 7,924 | +0.14(+0.89%) |
Oct 27, 2005 | 16.38 | 16.54 | 15.65 | 15.77 | 33,217 | -0.45(-2.77%) |
Oct 26, 2005 | 16.45 | 16.50 | 16.10 | 16.22 | 4,506 | -0.03(-0.18%) |
Oct 25, 2005 | 16.49 | 16.49 | 16.18 | 16.25 | 4,941 | -0.29(-1.75%) |
Oct 24, 2005 | 15.30 | 16.54 | 15.30 | 16.54 | 27,790 | +0.34(+2.10%) |
Oct 21, 2005 | 16.24 | 16.71 | 16.07 | 16.20 | 144,185 | -0.23(-1.40%) |
Oct 20, 2005 | 16.51 | 16.57 | 16.40 | 16.43 | 31,746 | -0.07(-0.42%) |
Oct 19, 2005 | 16.26 | 16.56 | 15.95 | 16.50 | 69,246 | +0.16(+0.98%) |
Oct 18, 2005 | 16.15 | 16.70 | 16.15 | 16.34 | 68,166 | +0.25(+1.55%) |
Oct 17, 2005 | 16.50 | 16.50 | 15.90 | 16.09 | 19,636 | -0.18(-1.11%) |
Oct 14, 2005 | 16.15 | 16.63 | 16.09 | 16.27 | 39,999 | +0.21(+1.31%) |
Oct 13, 2005 | 16.13 | 16.20 | 16.00 | 16.06 | 9,782 | +0.05(+0.31%) |
Oct 12, 2005 | 15.95 | 16.05 | 15.82 | 16.01 | 10,899 | +0.06(+0.38%) |
Oct 11, 2005 | 16.18 | 16.18 | 15.90 | 15.95 | 10,490 | -0.10(-0.62%) |
Oct 10, 2005 | 15.95 | 16.11 | 15.95 | 16.05 | 14,221 | +0.00(+0.00%) |
Oct 07, 2005 | 16.11 | 16.25 | 15.95 | 16.05 | 43,522 | -0.06(-0.37%) |
Oct 06, 2005 | 15.94 | 16.25 | 15.75 | 16.11 | 162,498 | +0.34(+2.16%) |
Oct 05, 2005 | 15.80 | 15.92 | 15.60 | 15.77 | 16,246 | +0.00(+0.00%) |
Oct 04, 2005 | 16.03 | 16.03 | 15.77 | 15.77 | 17,564 | -0.13(-0.82%) |
Oct 03, 2005 | 15.42 | 16.30 | 15.27 | 15.90 | 47,515 | +0.45(+2.91%) |
Sep 30, 2005 | 15.84 | 16.30 | 15.45 | 15.45 | 419,990 | -0.55(-3.44%) |
Sep 29, 2005 | 16.54 | 16.74 | 15.80 | 16.00 | 40,508 | -0.60(-3.61%) |
Sep 28, 2005 | 17.64 | 17.64 | 16.38 | 16.60 | 179,714 | -1.19(-6.69%) |
Sep 27, 2005 | 17.12 | 18.00 | 17.12 | 17.79 | 17,533 | +0.54(+3.13%) |
Sep 26, 2005 | 16.98 | 17.35 | 16.95 | 17.25 | 46,889 | +0.00(+0.00%) |
Sep 23, 2005 | 17.25 | 18.52 | 16.50 | 17.25 | 183,488 | -0.72(-4.01%) |
Sep 22, 2005 | 17.95 | 18.15 | 17.27 | 17.97 | 7,100 | +0.07(+0.39%) |
Sep 21, 2005 | 17.75 | 18.00 | 17.75 | 17.90 | 19,374 | -0.06(-0.33%) |
Sep 20, 2005 | 18.10 | 18.20 | 17.34 | 17.96 | 16,222 | -0.12(-0.66%) |
Sep 19, 2005 | 17.97 | 18.19 | 17.95 | 18.08 | 9,826 | +0.00(+0.00%) |
Sep 16, 2005 | 18.24 | 18.24 | 17.85 | 18.08 | 48,231 | +0.13(+0.72%) |
Sep 15, 2005 | 18.00 | 18.00 | 17.85 | 17.95 | 22,567 | -0.05(-0.28%) |
Sep 14, 2005 | 17.98 | 18.13 | 17.72 | 18.00 | 82,400 | +0.00(+0.00%) |
Sep 13, 2005 | 18.15 | 18.15 | 17.70 | 18.00 | 27,760 | +0.04(+0.22%) |
Sep 12, 2005 | 18.07 | 18.74 | 17.90 | 17.96 | 41,249 | -0.34(-1.86%) |
Sep 09, 2005 | 19.00 | 19.00 | 18.00 | 18.30 | 45,229 | -0.60(-3.17%) |
Sep 08, 2005 | 18.93 | 19.22 | 18.69 | 18.90 | 14,922 | +0.18(+0.96%) |
Sep 07, 2005 | 19.07 | 19.14 | 18.72 | 18.72 | 3,978 | -0.43(-2.25%) |
Sep 06, 2005 | 19.03 | 19.47 | 19.02 | 19.15 | 6,800 | +0.15(+0.79%) |
Sep 02, 2005 | 18.97 | 19.19 | 18.77 | 19.00 | 21,458 | -0.06(-0.31%) |
Sep 01, 2005 | 18.85 | 19.25 | 18.74 | 19.06 | 100,905 | +0.26(+1.38%) |
Aug 31, 2005 | 19.07 | 20.06 | 18.65 | 18.80 | 110,294 | -0.44(-2.29%) |
Aug 30, 2005 | 19.51 | 19.52 | 18.99 | 19.24 | 9,194 | +0.07(+0.37%) |
Aug 29, 2005 | 19.40 | 19.70 | 18.80 | 19.17 | 22,994 | -0.23(-1.19%) |
Aug 26, 2005 | 19.10 | 19.40 | 18.80 | 19.40 | 57,914 | +0.22(+1.15%) |
Aug 25, 2005 | 18.80 | 19.73 | 18.75 | 19.18 | 18,508 | +0.35(+1.86%) |
Aug 24, 2005 | 19.87 | 19.88 | 18.75 | 18.83 | 12,222 | -0.78(-3.98%) |
Aug 23, 2005 | 19.80 | 19.89 | 19.50 | 19.61 | 12,065 | -0.34(-1.70%) |
Aug 22, 2005 | 19.90 | 19.95 | 19.80 | 19.95 | 9,553 | +0.04(+0.20%) |
Aug 19, 2005 | 19.95 | 20.00 | 19.91 | 19.91 | 739 | -0.09(-0.45%) |
Aug 18, 2005 | 20.05 | 20.17 | 19.87 | 20.00 | 183,944 | -0.05(-0.25%) |
Aug 17, 2005 | 19.75 | 20.20 | 19.75 | 20.05 | 45,880 | +0.30(+1.52%) |
Aug 16, 2005 | 19.80 | 19.88 | 19.06 | 19.75 | 36,972 | -0.13(-0.65%) |
Aug 15, 2005 | 19.33 | 19.88 | 19.23 | 19.88 | 11,908 | +0.65(+3.38%) |
Aug 12, 2005 | 19.25 | 19.25 | 18.71 | 19.23 | 5,822 | +0.23(+1.21%) |
Aug 11, 2005 | 19.65 | 19.69 | 18.95 | 19.00 | 71,727 | -0.34(-1.76%) |
Aug 10, 2005 | 17.88 | 19.34 | 17.88 | 19.34 | 16,017 | +1.39(+7.74%) |
Aug 09, 2005 | 18.55 | 19.23 | 17.18 | 17.95 | 25,320 | -0.90(-4.77%) |
Aug 08, 2005 | 19.55 | 19.67 | 18.85 | 18.85 | 39,602 | -0.54(-2.78%) |
Aug 05, 2005 | 19.45 | 19.82 | 19.35 | 19.39 | 8,159 | +0.05(+0.26%) |
Aug 04, 2005 | 19.92 | 19.92 | 18.85 | 19.34 | 34,946 | -0.41(-2.08%) |
Aug 03, 2005 | 19.19 | 20.00 | 19.19 | 19.75 | 38,205 | +0.56(+2.92%) |
Aug 02, 2005 | 19.14 | 20.00 | 19.00 | 19.19 | 19,757 | +0.48(+2.57%) |
Aug 01, 2005 | 17.91 | 19.01 | 17.70 | 18.71 | 88,009 | +1.11(+6.31%) |
Jul 29, 2005 | 17.89 | 18.24 | 17.52 | 17.60 | 122,738 | -0.55(-3.03%) |
Jul 28, 2005 | 19.00 | 19.00 | 18.01 | 18.15 | 40,348 | -0.65(-3.46%) |
Jul 27, 2005 | 19.23 | 19.25 | 18.64 | 18.80 | 13,639 | -0.23(-1.21%) |
Jul 26, 2005 | 19.30 | 19.48 | 19.03 | 19.03 | 13,039 | -0.27(-1.40%) |
Jul 25, 2005 | 19.63 | 19.84 | 19.19 | 19.30 | 37,386 | -0.15(-0.77%) |
Jul 22, 2005 | 19.20 | 19.60 | 19.20 | 19.45 | 33,076 | +0.55(+2.91%) |
Jul 21, 2005 | 19.75 | 19.75 | 18.71 | 18.90 | 46,095 | -1.08(-5.41%) |
Jul 20, 2005 | 20.40 | 20.50 | 19.95 | 19.98 | 53,273 | -0.42(-2.06%) |
Jul 19, 2005 | 21.05 | 21.05 | 20.07 | 20.40 | 86,741 | -0.47(-2.25%) |
Jul 18, 2005 | 21.43 | 21.43 | 20.55 | 20.87 | 95,831 | +0.30(+1.46%) |
Jul 15, 2005 | 20.81 | 21.70 | 20.20 | 20.57 | 214,211 | +0.15(+0.73%) |
Jul 14, 2005 | 19.63 | 20.95 | 19.56 | 20.42 | 48,801 | +0.59(+2.98%) |
Jul 13, 2005 | 19.60 | 20.40 | 19.43 | 19.83 | 21,664 | +0.52(+2.69%) |
Jul 12, 2005 | 19.42 | 19.85 | 19.18 | 19.31 | 34,012 | +0.16(+0.84%) |
Jul 11, 2005 | 18.31 | 19.59 | 18.00 | 19.15 | 94,305 | +1.11(+6.15%) |
Jul 08, 2005 | 18.75 | 18.75 | 18.02 | 18.04 | 57,945 | -0.13(-0.72%) |
Jul 07, 2005 | 18.30 | 18.40 | 18.00 | 18.17 | 24,880 | -0.18(-0.98%) |
Jul 06, 2005 | 18.77 | 18.77 | 18.29 | 18.35 | 72,294 | -0.05(-0.27%) |
Jul 05, 2005 | 18.67 | 18.71 | 18.20 | 18.40 | 106,100 | +0.37(+2.05%) |
Jul 01, 2005 | 18.24 | 18.65 | 17.96 | 18.03 | 90,900 | -0.15(-0.83%) |
Jun 30, 2005 | 17.94 | 18.20 | 17.54 | 18.18 | 83,647 | +0.43(+2.42%) |
Jun 29, 2005 | 17.40 | 17.75 | 17.25 | 17.75 | 8,671 | +0.51(+2.96%) |
Jun 28, 2005 | 17.16 | 17.49 | 17.16 | 17.24 | 15,210 | -0.15(-0.86%) |
Jun 27, 2005 | 17.45 | 17.70 | 17.00 | 17.39 | 26,715 | +0.31(+1.81%) |
Jun 24, 2005 | 17.10 | 17.85 | 17.05 | 17.08 | 107,195 | +0.02(+0.12%) |
Jun 23, 2005 | 17.06 | 17.35 | 17.06 | 17.06 | 36,872 | -0.04(-0.23%) |
Jun 22, 2005 | 17.20 | 17.22 | 16.95 | 17.10 | 314,460 | -0.15(-0.87%) |
Jun 21, 2005 | 17.26 | 17.55 | 17.20 | 17.25 | 154,701 | -0.05(-0.29%) |
Jun 20, 2005 | 17.70 | 17.70 | 17.15 | 17.30 | 96,913 | -0.40(-2.26%) |
Jun 17, 2005 | 17.05 | 17.80 | 17.00 | 17.70 | 174,240 | +0.63(+3.69%) |
Jun 16, 2005 | 17.00 | 17.15 | 16.90 | 17.07 | 29,851 | +0.07(+0.41%) |
Jun 15, 2005 | 17.00 | 17.10 | 16.85 | 17.00 | 79,195 | +0.00(+0.00%) |
Jun 14, 2005 | 17.00 | 17.28 | 16.78 | 17.00 | 182,736 | +0.13(+0.77%) |
Jun 13, 2005 | 17.00 | 17.00 | 16.70 | 16.87 | 67,690 | -0.13(-0.76%) |
Jun 10, 2005 | 17.52 | 17.69 | 16.70 | 17.00 | 408,664 | -0.10(-0.58%) |